Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.69% | 9,800 | 0 | 0 |
12.70
17
14.40
|
2 tháng
(2024-07-22) |
2 | 16.13% | 18,700 | 0 | 0 |
12.20
17
14.40
|
3 tháng
(2024-06-21) |
0.90 | 6.67% | 48,300 | 10,800 | 0.1 |
12.20
17
14.40
|
6 tháng
(2024-03-25) |
2.80 | 24.14% | 81,316 | 10,800 | 0.1 |
10.60
17
14.40
|
12 tháng
(2023-09-25) |
-0.50 | -3.36% | 157,348 | 10,800 | 0.1 |
9.70
17
14.40
|
24 tháng
(2022-09-30) |
4.80 | 50% | 243,192 | 10,800 | 0.1 |
6.30
18
14.40
|
36 tháng
(2021-10-05) |
2 | 16.13% | 1,366,260 | 10,800 | 0.1 |
6.30
18
14.40
|
60 tháng
(2019-10-16) |
2.40 | 20% | 3,913,196 | 10,800 | 0.1 |
6.10
20.60
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2012 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
11/09/2012 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
10/09/2012 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
07/09/2012 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
06/09/2012 |
5.25
|
1,300 | 5.19 | 5.25 | 5.19 | 1,300 | 0 | 0.0 | |
05/09/2012 |
5.30
|
600 | 5.25 | 5.30 | 5.25 | 600 | 0 | 0.0 | |
04/09/2012 |
4.84
|
500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
31/08/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
30/08/2012 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
29/08/2012 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
28/08/2012 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
27/08/2012 |
4.28
|
1,500 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
24/08/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
23/08/2012 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
22/08/2012 |
4.33
|
1,100 | 4.99 | 4.99 | 4.33 | 0 | 0 | 0 | |
21/08/2012 |
4.58
|
2,100 | 4.89 | 4.89 | 4.58 | 0 | 0 | 0 | |
20/08/2012 |
4.48
|
200 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
17/08/2012 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
16/08/2012 |
3.82
|
500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
15/08/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
14/08/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
13/08/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
10/08/2012 |
4.23
|
200 | 4.18 | 4.23 | 4.18 | 0 | 0 | 0 | |
09/08/2012 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
08/08/2012 |
3.62
|
400 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
07/08/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
06/08/2012 |
3.31
|
1,400 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
03/08/2012 |
3.31
|
2,000 | 3.06 | 3.31 | 3.31 | 0 | 0 | 0 | |
02/08/2012 |
3.06
|
1,500 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
01/08/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
31/07/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
30/07/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
27/07/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
26/07/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
25/07/2012 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
24/07/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
23/07/2012 |
3.06
|
100 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
20/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
19/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
18/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
17/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
16/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
12/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
11/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
10/07/2012 |
3.26
|
100 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
09/07/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
06/07/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
05/07/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
04/07/2012 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
03/07/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
02/07/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
29/06/2012 |
3.21
|
800 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
28/06/2012 |
3.51
|
200 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
27/06/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
26/06/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
25/06/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
22/06/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
21/06/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
20/06/2012 |
3.56
|
13,400 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 | |
19/06/2012 |
3.97
|
5,100 | 3.82 | 3.97 | 3.82 | 0 | 0 | 0 | |
18/06/2012 |
4.18
|
6,500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
15/06/2012 |
4.63
|
500 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
14/06/2012 |
4.89
|
400 | 5.91 | 5.91 | 4.89 | 0 | 0 | 0 | |
13/06/2012 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
12/06/2012 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
11/06/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
08/06/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
07/06/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
06/06/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
05/06/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
04/06/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
01/06/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
31/05/2012: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/05/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
30/05/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
29/05/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
28/05/2012 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
24/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
23/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
22/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
21/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
18/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
17/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
16/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
15/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
14/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
11/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
10/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
09/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
08/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
07/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
04/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
03/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
02/05/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
27/04/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
26/04/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
25/04/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
24/04/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
23/04/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |